Integrated Silicon Solutions I Stock Price History | Historical ISSI Company Stock Prices | REW 40 Index Stock Quote | Renewable Energy Financial News, Stocks, Companies, and Market Research

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2013	10.58	10.59	10.46	10.49	0	-0.07(-0.66%)
May 16, 2013	10.51	10.64	10.46	10.56	77,190	+0.01(+0.09%)
May 15, 2013	10.43	10.58	10.39	10.55	0	+0.18(+1.74%)
May 13, 2013	10.42	10.49	10.33	10.37	0	-0.10(-0.96%)
May 10, 2013	10.10	10.49	10.09	10.47	0	+0.38(+3.77%)
May 09, 2013	10.09	10.22	10.03	10.09	0	-0.05(-0.49%)
May 08, 2013	9.900	10.14	9.880	10.14	0	+0.21(+2.11%)
May 07, 2013	9.900	9.950	9.820	9.930	0	+0.05(+0.51%)
May 06, 2013	9.730	9.880	9.670	9.880	0	+0.12(+1.23%)
May 03, 2013	9.730	9.900	9.660	9.760	0	+0.10(+1.04%)
May 02, 2013	9.150	9.750	9.150	9.660	0	+0.93(+10.65%)
May 01, 2013	9.100	9.130	8.730	8.730	0	-0.44(-4.80%)
Apr 30, 2013	9.140	9.200	9.040	9.170	0	+0.04(+0.44%)
Apr 29, 2013	8.890	9.170	8.832	9.130	60,475	+0.30(+3.40%)
Apr 26, 2013	8.960	8.990	8.830	8.830	70,502	-0.16(-1.78%)
Apr 25, 2013	8.790	9.060	8.790	8.990	71,408	+0.21(+2.39%)
Apr 24, 2013	8.740	8.840	8.680	8.780	64,355	+0.04(+0.46%)
Apr 23, 2013	8.720	8.780	8.590	8.740	100,980	+0.11(+1.27%)
Apr 22, 2013	8.550	8.670	8.310	8.630	297,858	+0.06(+0.70%)
Apr 19, 2013	8.430	8.590	8.320	8.570	127,103	+0.12(+1.42%)
Apr 18, 2013	8.630	8.800	8.400	8.450	106,495	-0.13(-1.52%)
Apr 17, 2013	8.800	8.870	8.580	8.580	154,244	-0.32(-3.60%)
Apr 16, 2013	8.900	8.950	8.820	8.900	78,637	+0.08(+0.91%)
Apr 15, 2013	9.100	9.180	8.800	8.820	109,687	-0.38(-4.13%)
Apr 12, 2013	9.250	9.260	9.180	9.200	31,952	-0.05(-0.54%)
Apr 11, 2013	9.250	9.290	9.140	9.250	39,006	+0.01(+0.11%)
Apr 10, 2013	8.960	9.290	8.960	9.240	85,005	+0.36(+4.05%)
Apr 09, 2013	8.980	8.990	8.860	8.880	46,228	-0.11(-1.22%)
Apr 08, 2013	8.900	8.990	8.790	8.990	72,751	+0.14(+1.58%)
Apr 05, 2013	8.730	8.950	8.730	8.850	110,663	-0.06(-0.67%)
Apr 04, 2013	8.760	8.930	8.760	8.910	68,460	+0.13(+1.48%)
Apr 03, 2013	8.850	8.920	8.780	8.780	74,936	-0.04(-0.45%)
Apr 02, 2013	8.990	9.010	8.820	8.820	144,600	-0.12(-1.34%)
Apr 01, 2013	9.220	9.250	8.900	8.940	113,359	-0.23(-2.51%)
Mar 28, 2013	9.330	9.330	9.100	9.170	100,508	-0.15(-1.61%)
Mar 27, 2013	9.340	9.360	9.190	9.320	49,869	-0.12(-1.27%)
Mar 26, 2013	9.470	9.470	9.260	9.440	62,198	-0.01(-0.11%)
Mar 25, 2013	9.450	9.540	9.370	9.450	69,622	+0.00(+0.00%)
Mar 22, 2013	9.410	9.510	9.410	9.450	78,564	+0.06(+0.64%)
Mar 21, 2013	9.350	9.480	9.340	9.390	94,895	-0.06(-0.63%)
Mar 20, 2013	9.510	9.520	9.330	9.450	69,582	+0.00(+0.00%)
Mar 19, 2013	9.550	9.670	9.360	9.450	64,532	-0.11(-1.15%)
Mar 18, 2013	9.420	9.670	9.250	9.560	97,038	+0.00(+0.00%)
Mar 15, 2013	9.720	9.720	9.540	9.560	448,157	-0.19(-1.95%)
Mar 14, 2013	9.460	9.790	9.420	9.750	221,400	+0.30(+3.17%)
Mar 13, 2013	9.410	9.600	9.380	9.450	118,512	+0.22(+2.38%)
Mar 12, 2013	9.150	9.240	9.150	9.230	63,513	+0.07(+0.76%)
Mar 11, 2013	9.140	9.250	9.100	9.160	54,904	-0.03(-0.33%)
Mar 08, 2013	9.040	9.210	8.960	9.190	151,540	+0.21(+2.34%)
Mar 07, 2013	8.880	9.000	8.790	8.980	150,901	+0.07(+0.79%)
Mar 06, 2013	8.900	8.910	8.790	8.910	59,864	+0.05(+0.56%)
Mar 05, 2013	8.720	8.990	8.720	8.860	126,799	+0.16(+1.84%)
Mar 04, 2013	8.510	8.770	8.510	8.700	83,655	+0.14(+1.64%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

World's #1 Renewable Energy Network